| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | INR | 6.9 | 6.9 | 6.3 | 6.59 | 6.59 | -0.13 (-1.93%) | 86,731 |
| 1 Nov 2017 | INR | 7.05 | 7.05 | 6.5 | 6.72 | 6.72 | -0.16 (-2.33%) | 34,999 |
| 31 Oct 2017 | INR | 6.84 | 7 | 6.84 | 6.88 | 6.88 | +0.03 (+0.44%) | 29,979 |
| 30 Oct 2017 | INR | 7.35 | 7.35 | 6.2 | 6.85 | 6.85 | +0.04 (+0.59%) | 65,170 |
| 27 Oct 2017 | INR | 7.98 | 7.98 | 6.75 | 6.81 | 6.81 | +0.05 (+0.74%) | 194,215 |
| 26 Oct 2017 | INR | 6.9 | 7.6 | 6.76 | 6.76 | 6.76 | -0.13 (-1.89%) | 21,274 |
| 25 Oct 2017 | INR | 7 | 7.45 | 6.86 | 6.89 | 6.89 | -0.1 (-1.43%) | 150,938 |
| 24 Oct 2017 | INR | 7 | 7.45 | 6.92 | 6.99 | 6.99 | -0.05 (-0.71%) | 153,582 |
| 23 Oct 2017 | INR | 7.6 | 7.6 | 6.93 | 7.04 | 7.04 | +0.03 (+0.43%) | 94,117 |
| 19 Oct 2017 | INR | 7.68 | 7.68 | 7.01 | 7.01 | 7.01 | +0.01 (+0.14%) | 7,745 |
| 18 Oct 2017 | INR | 7.25 | 7.78 | 7 | 7 | 7 | -0.03 (-0.43%) | 50,045 |
| 17 Oct 2017 | INR | 7.3 | 7.45 | 7 | 7.03 | 7.03 | -0.04 (-0.57%) | 8,166 |
| 16 Oct 2017 | INR | 6.92 | 8 | 6.92 | 7.07 | 7.07 | -0.12 (-1.67%) | 175,616 |
| 13 Oct 2017 | INR | 7.85 | 7.85 | 6.8 | 7.19 | 7.19 | +0.17 (+2.42%) | 125,297 |
| 12 Oct 2017 | INR | 7.17 | 7.17 | 6.95 | 7.02 | 7.02 | +0.02 (+0.29%) | 55,194 |
| 11 Oct 2017 | INR | 7.69 | 7.69 | 6.95 | 7 | 7 | -0.14 (-1.96%) | 67,429 |
| 10 Oct 2017 | INR | 7.9 | 7.9 | 6.95 | 7.14 | 7.14 | -0.56 (-7.27%) | 306,737 |
| 9 Oct 2017 | INR | 8 | 8 | 7.35 | 7.7 | 7.7 | +0.2 (+2.67%) | 107,976 |
| 6 Oct 2017 | INR | 7.95 | 8.35 | 7.31 | 7.5 | 7.5 | -0.24 (-3.10%) | 14,929 |
| 5 Oct 2017 | INR | 8 | 8 | 7.45 | 7.74 | 7.74 | -0.01 (-0.13%) | 4,687 |
| 4 Oct 2017 | INR | 7.85 | 7.99 | 7.5 | 7.75 | 7.75 | +0.14 (+1.84%) | 14,024 |
| 3 Oct 2017 | INR | 7.45 | 8.05 | 7.2 | 7.61 | 7.61 | +0.36 (+4.97%) | 15,490 |
| 29 Sep 2017 | INR | 7.98 | 7.98 | 7.2 | 7.25 | 7.25 | -0.25 (-3.33%) | 35,966 |
| 28 Sep 2017 | INR | 8.95 | 8.95 | 7.34 | 7.5 | 7.5 | -0.27 (-3.47%) | 6,951 |
| 27 Sep 2017 | INR | 8.9 | 8.9 | 7.76 | 7.77 | 7.77 | -0.23 (-2.88%) | 28,370 |
| 26 Sep 2017 | INR | 7.45 | 8 | 7.22 | 8 | 8 | +0.34 (+4.44%) | 194,876 |
| 25 Sep 2017 | INR | 7.25 | 7.85 | 7 | 7.66 | 7.66 | +0.33 (+4.50%) | 42,664 |
| 22 Sep 2017 | INR | 7.99 | 7.99 | 7.32 | 7.33 | 7.33 | -0.42 (-5.42%) | 22,494 |
| 21 Sep 2017 | INR | 7.85 | 8 | 7.5 | 7.75 | 7.75 | +0.1 (+1.31%) | 28,487 |
| 20 Sep 2017 | INR | 7.9 | 7.9 | 7.15 | 7.65 | 7.65 | +0.16 (+2.14%) | 13,585 |
